Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price12.06

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 5th, 4:47 AM EST

Historical Prices For Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	11.95	12.06	11.95	12.06	27,394	12.06
2/03/2026	11.99	12.00	11.93	11.96	53,925	11.96
2/02/2026	11.98	11.99	11.88	11.95	49,717	11.95
1/30/2026	11.87	11.91	11.76	11.85	26,546	11.85
1/29/2026	11.82	11.85	11.78	11.81	20,865	11.81
1/28/2026	11.88	11.88	11.73	11.77	75,661	11.77
1/27/2026	11.75	11.87	11.75	11.84	44,096	11.84
1/26/2026	11.70	11.79	11.70	11.70	42,294	11.70
1/23/2026	11.80	11.83	11.76	11.80	30,561	11.80
1/22/2026	11.80	11.92	11.80	11.83	21,260	11.76
1/21/2026	11.78	11.88	11.77	11.83	24,116	11.76
1/20/2026	11.67	11.81	11.67	11.76	27,062	11.69
1/16/2026	11.85	11.91	11.81	11.83	30,673	11.76
1/15/2026	11.91	12.07	11.81	11.82	108,383	11.75
1/14/2026	11.94	12.06	11.94	12.02	13,548	11.95
1/13/2026	11.89	12.03	11.89	12.00	40,049	11.93
1/12/2026	11.80	11.95	11.77	11.89	16,893	11.82
1/09/2026	11.85	11.92	11.85	11.86	6,102	11.80
1/08/2026	11.90	12.00	11.82	11.84	20,277	11.77
1/07/2026	11.96	11.98	11.88	11.88	10,373	11.81
1/06/2026	12.01	12.02	11.91	12.01	30,724	11.94
1/05/2026	11.93	12.04	11.79	11.95	37,225	11.88
1/02/2026	11.90	11.91	11.85	11.88	7,251	11.82
12/31/2025	11.89	11.90	11.84	11.87	27,915	11.80
12/30/2025	11.83	11.85	11.77	11.83	46,548	11.76
12/29/2025	11.73	11.84	11.73	11.79	21,286	11.72
12/26/2025	11.82	11.85	11.80	11.82	8,459	11.75
12/24/2025	11.84	11.84	11.76	11.77	11,457	11.70
12/23/2025	11.72	11.98	11.68	11.84	141,059	11.77
12/22/2025	11.75	11.81	11.73	11.78	33,084	11.63
12/19/2025	11.72	11.85	11.72	11.76	13,587	11.61
12/18/2025	11.68	11.85	11.68	11.75	8,591	11.60
12/17/2025	11.78	11.80	11.67	11.68	16,900	11.53
12/16/2025	11.74	11.77	11.65	11.73	40,865	11.58
12/15/2025	11.70	11.84	11.66	11.71	35,352	11.56
12/12/2025	11.73	11.78	11.72	11.72	22,209	11.57
12/11/2025	11.80	11.86	11.67	11.79	41,122	11.64
12/10/2025	11.80	11.85	11.76	11.82	16,358	11.67
12/09/2025	11.84	11.85	11.80	11.84	17,402	11.69
12/08/2025	11.85	11.89	11.75	11.84	22,643	11.69
12/05/2025	11.84	11.85	11.75	11.82	14,008	11.67
12/04/2025	11.82	11.84	11.79	11.80	26,003	11.65
12/03/2025	11.75	11.82	11.75	11.81	24,759	11.66
12/02/2025	11.85	11.85	11.78	11.81	9,933	11.66
12/01/2025	11.87	11.87	11.77	11.84	4,554	11.69
11/28/2025	11.82	11.89	11.78	11.85	27,720	11.70
11/26/2025	11.71	11.80	11.63	11.75	26,961	11.60
11/25/2025	11.62	11.75	11.62	11.71	26,232	11.56
11/24/2025	11.57	11.67	11.57	11.58	20,931	11.43
11/21/2025	11.61	11.62	11.55	11.57	45,831	11.42
11/20/2025	11.75	11.75	11.57	11.59	24,273	11.44
11/19/2025	11.77	11.77	11.67	11.74	12,873	11.53
11/18/2025	11.69	11.78	11.69	11.71	22,095	11.50
11/17/2025	11.71	11.79	11.67	11.72	39,467	11.51
11/14/2025	11.70	11.81	11.70	11.76	32,665	11.55
11/13/2025	11.80	11.87	11.73	11.74	19,197	11.53
11/12/2025	11.85	11.97	11.79	11.79	19,271	11.58
11/11/2025	11.85	11.92	11.83	11.90	20,153	11.68
11/10/2025	11.87	11.89	11.76	11.88	20,050	11.66
11/07/2025	11.76	11.85	11.75	11.80	14,863	11.59
11/06/2025	11.90	11.90	11.81	11.82	13,365	11.60
11/05/2025	11.89	11.92	11.84	11.90	7,137	11.68